UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
305.98
-1.75 (-0.57%)
At close: Apr 8, 2026, 4:00 PM EDT
304.50
-1.48 (-0.48%)
Pre-market: Apr 9, 2026, 8:31 AM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 312.00 | 312.97 | 304.83 | 305.98 | 305.98 | -0.57% | 9,609,502 |
| Apr 7, 2026 | 308.85 | 312.43 | 300.75 | 307.73 | 307.73 | 9.37% | 21,846,141 |
| Apr 6, 2026 | 277.88 | 283.30 | 277.25 | 281.36 | 281.36 | 1.48% | 5,260,923 |
| Apr 2, 2026 | 272.29 | 279.04 | 271.53 | 277.26 | 277.26 | 1.20% | 6,363,305 |
| Apr 1, 2026 | 274.21 | 275.30 | 270.76 | 273.98 | 273.98 | 1.25% | 5,446,150 |
| Mar 31, 2026 | 263.00 | 271.88 | 262.61 | 270.59 | 270.59 | 3.36% | 8,287,606 |
| Mar 30, 2026 | 260.18 | 262.33 | 256.67 | 261.79 | 261.79 | 1.07% | 7,697,568 |
| Mar 27, 2026 | 267.50 | 267.67 | 255.97 | 259.02 | 259.02 | -3.37% | 10,644,592 |
| Mar 26, 2026 | 269.99 | 274.64 | 267.18 | 268.05 | 268.05 | -0.92% | 6,166,064 |
| Mar 25, 2026 | 275.00 | 276.08 | 267.11 | 270.55 | 270.55 | -0.64% | 7,951,408 |
| Mar 24, 2026 | 268.87 | 273.38 | 267.59 | 272.28 | 272.28 | 1.02% | 5,804,161 |
| Mar 23, 2026 | 279.14 | 280.75 | 269.09 | 269.54 | 269.54 | -2.20% | 10,189,217 |
| Mar 20, 2026 | 278.99 | 283.10 | 275.00 | 275.59 | 275.59 | -1.73% | 38,604,455 |
| Mar 19, 2026 | 284.00 | 287.55 | 280.07 | 280.44 | 280.44 | -1.37% | 5,436,148 |
| Mar 18, 2026 | 285.20 | 288.40 | 283.07 | 284.33 | 284.33 | -1.13% | 4,507,973 |
| Mar 17, 2026 | 287.80 | 288.99 | 284.84 | 287.57 | 287.57 | 0.73% | 5,692,643 |
| Mar 16, 2026 | 283.98 | 287.40 | 281.04 | 285.49 | 285.49 | 1.21% | 4,797,700 |
| Mar 13, 2026 | 278.06 | 282.88 | 277.81 | 282.09 | 282.09 | 1.82% | 4,709,223 |
| Mar 12, 2026 | 284.78 | 287.56 | 276.29 | 277.05 | 277.05 | -2.87% | 10,344,742 |
| Mar 11, 2026 | 282.38 | 286.22 | 280.60 | 285.25 | 285.25 | 1.03% | 6,749,921 |
| Mar 10, 2026 | 287.38 | 287.58 | 278.90 | 282.34 | 282.34 | -0.99% | 6,058,854 |
| Mar 9, 2026 | 282.00 | 285.20 | 278.66 | 285.17 | 285.17 | -0.46% | 10,098,419 |
| Mar 6, 2026 | 287.34 | 291.33 | 283.05 | 286.48 | 284.27 | -0.79% | 6,816,942 |
| Mar 5, 2026 | 290.05 | 291.39 | 286.74 | 288.77 | 286.54 | -1.09% | 5,407,721 |
| Mar 4, 2026 | 289.01 | 294.34 | 287.68 | 291.96 | 289.71 | 0.95% | 7,796,033 |
| Mar 3, 2026 | 288.99 | 293.74 | 284.36 | 289.21 | 286.98 | -1.94% | 7,051,120 |
| Mar 2, 2026 | 288.16 | 295.31 | 287.50 | 294.93 | 292.65 | 0.57% | 8,141,440 |
| Feb 27, 2026 | 284.70 | 294.13 | 283.85 | 293.27 | 291.01 | 2.31% | 9,723,340 |
| Feb 26, 2026 | 286.98 | 295.26 | 285.23 | 286.66 | 284.45 | 0.87% | 10,210,027 |
| Feb 25, 2026 | 277.29 | 284.74 | 276.87 | 284.20 | 282.01 | 3.74% | 11,380,563 |
| Feb 24, 2026 | 282.20 | 282.40 | 271.80 | 273.95 | 271.84 | -2.97% | 9,684,486 |
| Feb 23, 2026 | 288.55 | 291.77 | 281.67 | 282.34 | 280.16 | -2.64% | 7,247,495 |
| Feb 20, 2026 | 288.90 | 290.80 | 285.55 | 290.00 | 287.76 | 0.02% | 6,974,112 |
| Feb 19, 2026 | 290.89 | 290.89 | 286.89 | 289.93 | 287.69 | 0.60% | 4,931,832 |
| Feb 18, 2026 | 290.00 | 290.13 | 286.29 | 288.20 | 285.98 | -0.31% | 6,632,041 |
| Feb 17, 2026 | 294.00 | 294.23 | 288.35 | 289.09 | 286.86 | -1.40% | 6,091,749 |
| Feb 13, 2026 | 285.63 | 293.46 | 284.51 | 293.19 | 290.93 | 3.10% | 10,281,936 |
| Feb 12, 2026 | 278.16 | 286.31 | 275.81 | 284.37 | 282.18 | 1.96% | 12,336,891 |
| Feb 11, 2026 | 272.44 | 279.69 | 269.80 | 278.91 | 276.76 | 2.08% | 6,333,068 |
| Feb 10, 2026 | 277.52 | 279.49 | 272.65 | 273.22 | 271.11 | -0.90% | 7,284,704 |
| Feb 9, 2026 | 274.15 | 280.18 | 273.32 | 275.70 | 273.57 | -0.34% | 10,371,567 |
| Feb 6, 2026 | 267.06 | 277.81 | 266.41 | 276.65 | 274.52 | 3.02% | 9,572,782 |
| Feb 5, 2026 | 274.29 | 276.89 | 266.29 | 268.55 | 266.48 | -2.67% | 13,035,324 |
| Feb 4, 2026 | 282.01 | 284.50 | 274.05 | 275.92 | 273.79 | -2.91% | 12,944,132 |
| Feb 3, 2026 | 284.70 | 288.09 | 278.60 | 284.18 | 281.99 | -0.49% | 10,809,132 |
| Feb 2, 2026 | 286.02 | 290.40 | 282.28 | 285.59 | 283.39 | -0.47% | 8,664,194 |
| Jan 30, 2026 | 292.10 | 292.95 | 284.70 | 286.93 | 284.72 | -1.83% | 12,022,204 |
| Jan 29, 2026 | 294.33 | 295.60 | 289.22 | 292.29 | 290.04 | -0.59% | 13,456,393 |
| Jan 28, 2026 | 283.72 | 294.94 | 283.72 | 294.02 | 291.75 | 4.00% | 23,396,870 |
| Jan 27, 2026 | 293.97 | 299.50 | 280.40 | 282.70 | 280.52 | -19.61% | 65,836,932 |